Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.4007 USDT |
1,098.2102 |
0.4038 USDT |
0.3919 USDT |
0.4051 USDT |
0.3919 USDT |
| 2023-08-30 |
0.4082 USDT |
2,152.0789 |
0.4099 USDT |
0.4022 USDT |
0.4100 USDT |
0.4022 USDT |
| 2023-08-29 |
0.4089 USDT |
12,669.5769 |
0.4021 USDT |
0.3955 USDT |
0.4155 USDT |
0.4155 USDT |
| 2023-08-28 |
0.4019 USDT |
1,507.8617 |
0.4020 USDT |
0.4004 USDT |
0.4022 USDT |
0.4019 USDT |
| 2023-08-27 |
0.4090 USDT |
19.7045 |
0.4092 USDT |
0.4088 USDT |
0.4092 USDT |
0.4090 USDT |
| 2023-08-26 |
0.4089 USDT |
4,874.1106 |
0.4101 USDT |
0.4079 USDT |
0.4121 USDT |
0.4079 USDT |
| 2023-08-25 |
0.4107 USDT |
5,205.6716 |
0.4071 USDT |
0.4057 USDT |
0.4169 USDT |
0.4136 USDT |
| 2023-08-24 |
0.4092 USDT |
3,165.7049 |
0.4021 USDT |
0.4021 USDT |
0.4202 USDT |
0.4045 USDT |
| 2023-08-23 |
0.3978 USDT |
10.1401 |
0.3990 USDT |
0.3966 USDT |
0.3990 USDT |
0.3966 USDT |
| 2023-08-22 |
0.3981 USDT |
4,931.5306 |
0.4009 USDT |
0.3950 USDT |
0.4010 USDT |
0.3950 USDT |
| 2023-08-21 |
0.4067 USDT |
175.1278 |
0.4091 USDT |
0.4018 USDT |
0.4091 USDT |
0.4018 USDT |
| 2023-08-20 |
0.4118 USDT |
1,525.5424 |
0.4136 USDT |
0.4073 USDT |
0.4174 USDT |
0.4090 USDT |
| 2023-08-19 |
0.4054 USDT |
1,073.2729 |
0.4049 USDT |
0.4033 USDT |
0.4083 USDT |
0.4083 USDT |
| 2023-08-18 |
0.3965 USDT |
2,671.2646 |
0.3991 USDT |
0.3923 USDT |
0.4023 USDT |
0.3968 USDT |
| 2023-08-17 |
0.4352 USDT |
21,684.1466 |
0.4298 USDT |
0.4165 USDT |
0.4501 USDT |
0.4179 USDT |
| 2023-08-16 |
0.4440 USDT |
73,861.6801 |
0.4479 USDT |
0.4215 USDT |
0.4697 USDT |
0.4215 USDT |
| 2023-08-15 |
0.4677 USDT |
1,676.8765 |
0.4716 USDT |
0.4536 USDT |
0.4760 USDT |
0.4539 USDT |
| 2023-08-14 |
0.4685 USDT |
2,674.2410 |
0.4708 USDT |
0.4660 USDT |
0.4708 USDT |
0.4665 USDT |
| 2023-08-13 |
0.4724 USDT |
7,150.5918 |
0.4737 USDT |
0.4706 USDT |
0.4776 USDT |
0.4713 USDT |
| 2023-08-12 |
0.4676 USDT |
2,667.5833 |
0.4629 USDT |
0.4629 USDT |
0.4737 USDT |
0.4737 USDT |
| 2023-08-11 |
0.4631 USDT |
2,531.6717 |
0.4625 USDT |
0.4619 USDT |
0.4647 USDT |
0.4629 USDT |
| 2023-08-10 |
0.4624 USDT |
1,788.8623 |
0.4630 USDT |
0.4615 USDT |
0.4653 USDT |
0.4641 USDT |
| 2023-08-09 |
0.4668 USDT |
489.8687 |
0.4648 USDT |
0.4648 USDT |
0.4673 USDT |
0.4656 USDT |
| 2023-08-08 |
0.4673 USDT |
915.3042 |
0.4642 USDT |
0.4639 USDT |
0.4701 USDT |
0.4679 USDT |
| 2023-08-07 |
0.4668 USDT |
1,958.3984 |
0.4708 USDT |
0.4640 USDT |
0.4708 USDT |
0.4640 USDT |
| 2023-08-06 |
0.4672 USDT |
132.8406 |
0.4672 USDT |
0.4672 USDT |
0.4672 USDT |
0.4672 USDT |
| 2023-08-05 |
0.4370 USDT |
13,275.4144 |
0.4776 USDT |
0.4217 USDT |
0.4776 USDT |
0.4634 USDT |
| 2023-08-04 |
0.4661 USDT |
1,213.8694 |
0.4704 USDT |
0.4661 USDT |
0.4709 USDT |
0.4690 USDT |
| 2023-08-03 |
0.4683 USDT |
753.6903 |
0.4702 USDT |
0.4660 USDT |
0.4720 USDT |
0.4720 USDT |
| 2023-08-02 |
0.4740 USDT |
6,989.6949 |
0.4781 USDT |
0.4681 USDT |
0.4785 USDT |
0.4740 USDT |
| 2023-08-01 |
0.4720 USDT |
649.2226 |
0.4679 USDT |
0.4679 USDT |
0.4730 USDT |
0.4730 USDT |
| 2023-07-31 |
0.4840 USDT |
287.1161 |
0.4795 USDT |
0.4795 USDT |
0.4844 USDT |
0.4844 USDT |
| 2023-07-30 |
0.4926 USDT |
5,326.0909 |
0.5046 USDT |
0.4732 USDT |
0.5050 USDT |
0.4732 USDT |
| 2023-07-29 |
0.4889 USDT |
10,278.2520 |
0.4843 USDT |
0.4843 USDT |
0.4934 USDT |
0.4927 USDT |
| 2023-07-28 |
0.4732 USDT |
863.4566 |
0.4703 USDT |
0.4703 USDT |
0.4778 USDT |
0.4778 USDT |
| 2023-07-27 |
0.4723 USDT |
708.7373 |
0.4754 USDT |
0.4666 USDT |
0.4754 USDT |
0.4680 USDT |
| 2023-07-26 |
0.4703 USDT |
1,389.2892 |
0.4678 USDT |
0.4662 USDT |
0.4772 USDT |
0.4734 USDT |
| 2023-07-25 |
0.4668 USDT |
451.8623 |
0.4641 USDT |
0.4641 USDT |
0.4722 USDT |
0.4712 USDT |
| 2023-07-24 |
0.4745 USDT |
1,093.7836 |
0.4866 USDT |
0.4640 USDT |
0.4866 USDT |
0.4669 USDT |
| 2023-07-23 |
0.4891 USDT |
1,622.3386 |
0.4810 USDT |
0.4810 USDT |
0.4969 USDT |
0.4911 USDT |
| 2023-07-22 |
0.4855 USDT |
6,723.8577 |
0.4735 USDT |
0.4735 USDT |
0.4889 USDT |
0.4859 USDT |
| 2023-07-21 |
0.4724 USDT |
529.8098 |
0.4722 USDT |
0.4690 USDT |
0.4735 USDT |
0.4735 USDT |
| 2023-07-20 |
0.4756 USDT |
1,327.9575 |
0.4779 USDT |
0.4658 USDT |
0.4812 USDT |
0.4658 USDT |
| 2023-07-19 |
0.4762 USDT |
634.5432 |
0.4711 USDT |
0.4711 USDT |
0.4774 USDT |
0.4762 USDT |
| 2023-07-18 |
0.4752 USDT |
4,354.9686 |
0.4873 USDT |
0.4686 USDT |
0.4934 USDT |
0.4732 USDT |
| 2023-07-17 |
0.4807 USDT |
20,543.0433 |
0.4885 USDT |
0.4723 USDT |
0.4914 USDT |
0.4767 USDT |
| 2023-07-16 |
0.5088 USDT |
14,787.4589 |
0.5121 USDT |
0.4896 USDT |
0.5530 USDT |
0.4919 USDT |
| 2023-07-15 |
0.5889 USDT |
103,457.3614 |
0.5300 USDT |
0.5113 USDT |
0.6757 USDT |
0.5132 USDT |
| 2023-07-14 |
0.5251 USDT |
27,157.0177 |
0.5148 USDT |
0.5095 USDT |
0.5433 USDT |
0.5140 USDT |
| 2023-07-13 |
0.5126 USDT |
24,087.3859 |
0.5175 USDT |
0.5017 USDT |
0.5202 USDT |
0.5133 USDT |